CHK Oil Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.570	0.570	0.510	0.520	0.520	8,432,000
2025-02-07	0.520	0.600	0.510	0.580	0.580	13,832,000
2025-02-06	0.550	0.570	0.520	0.530	0.530	10,425,870
2025-02-05	0.475	0.570	0.475	0.550	0.550	12,726,270
2025-02-04	0.460	0.500	0.460	0.475	0.475	11,177,320
2025-02-03	0.460	0.480	0.435	0.450	0.450	10,857,000
2025-01-28	0.435	0.490	0.435	0.470	0.470	8,584,000
2025-01-27	0.440	0.445	0.430	0.440	0.440	12,043,250
2025-01-24	0.440	0.460	0.425	0.440	0.440	11,184,000
2025-01-23	0.470	0.485	0.440	0.440	0.440	9,456,000
2025-01-22	0.460	0.510	0.460	0.465	0.465	10,025,000
2025-01-21	0.420	0.460	0.410	0.450	0.450	10,887,480
2025-01-20	0.395	0.420	0.380	0.420	0.420	14,474,000
2025-01-17	0.430	0.430	0.390	0.395	0.395	13,408,000
2025-01-16	0.445	0.480	0.430	0.435	0.435	14,360,000
2025-01-15	0.435	0.475	0.430	0.440	0.440	11,031,200
2025-01-14	0.465	0.485	0.440	0.450	0.450	9,716,000
2025-01-13	0.410	0.490	0.370	0.465	0.465	12,952,000
2025-01-10	0.440	0.480	0.355	0.410	0.410	16,623,000
2025-01-09	0.650	0.740	0.415	0.440	0.440	19,428,000
2025-01-08	0.630	0.650	0.620	0.630	0.630	8,316,000
2025-01-07	0.600	0.690	0.570	0.640	0.640	9,634,600
2025-01-06	0.670	0.740	0.600	0.610	0.610	13,173,000
2025-01-03	0.740	0.770	0.630	0.670	0.670	12,680,000
2025-01-02	0.540	0.770	0.540	0.730	0.730	21,268,891
2024-12-31	0.580	0.590	0.520	0.540	0.540	10,255,540
2024-12-30	0.520	0.630	0.510	0.590	0.590	11,952,000
2024-12-27	0.440	0.570	0.440	0.520	0.520	13,557,930
2024-12-24	0.495	0.510	0.435	0.440	0.440	13,162,000
2024-12-23	0.365	0.495	0.365	0.495	0.495	18,687,320
2024-12-20	0.330	0.420	0.330	0.365	0.365	22,018,670
2024-12-19	0.320	0.345	0.320	0.330	0.330	14,348,000
2024-12-18	0.340	0.350	0.325	0.330	0.330	12,488,000
2024-12-17	0.310	0.360	0.300	0.340	0.340	15,382,000
2024-12-16	0.315	0.330	0.310	0.320	0.320	14,038,000
2024-12-13	0.360	0.360	0.325	0.330	0.330	12,954,000
2024-12-12	0.330	0.365	0.330	0.355	0.355	13,106,000
2024-12-11	0.350	0.355	0.320	0.330	0.330	14,787,740
2024-12-10	0.300	0.370	0.290	0.350	0.350	15,645,000
2024-12-09	0.320	0.320	0.290	0.300	0.300	16,350,000
2024-12-06	0.320	0.325	0.310	0.320	0.320	13,376,000
2024-12-05	0.350	0.350	0.305	0.320	0.320	13,512,540
2024-12-04	0.335	0.360	0.335	0.350	0.350	12,874,000
2024-12-03	0.330	0.405	0.325	0.345	0.345	18,350,900
2024-12-02	0.300	0.315	0.300	0.315	0.315	13,254,000
2024-11-29	0.320	0.320	0.275	0.305	0.305	13,040,000
2024-11-28	0.370	0.415	0.270	0.300	0.300	18,524,000
2024-11-27	0.236	0.370	0.236	0.370	0.370	22,978,500
2024-11-26	0.226	0.235	0.226	0.235	0.235	14,064,000
2024-11-25	0.221	0.235	0.220	0.230	0.230	14,258,000
2024-11-22	0.220	0.234	0.220	0.221	0.221	14,556,820
2024-11-21	0.225	0.225	0.215	0.220	0.220	13,780,000
2024-11-20	0.214	0.227	0.214	0.225	0.225	14,420,000
2024-11-19	0.230	0.230	0.211	0.219	0.219	14,066,630
2024-11-18	0.202	0.233	0.198	0.217	0.217	14,126,000
2024-11-15	0.195	0.202	0.176	0.202	0.202	9,222,000
2024-11-14	0.197	0.201	0.196	0.200	0.200	9,032,048
2024-11-13	0.190	0.209	0.162	0.201	0.201	9,278,000
2024-11-12	0.200	0.200	0.193	0.200	0.200	7,964,000
2024-11-11	0.200	0.202	0.192	0.202	0.202	7,666,000

← NewerPage 8 of 18 · 1,041 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.